Range Low Price High Price Comment
30 days $9.25 $10.99 Wednesday, 3rd Jun 2026 TTI stock ended at $9.73. This is 10.65% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 9.08% from a day low at $9.47 to a day high of $10.33.
90 days $7.52 $10.99
52 weeks $2.84 $12.54

Historical Tetra Technologies Inc prices

Date Open High Low Close Volume
Jun 03, 2026 $9.75 $10.33 $9.47 $9.73 5 424 685
Jun 02, 2026 $10.47 $10.99 $10.38 $10.89 811 586
Jun 01, 2026 $10.19 $10.49 $10.19 $10.36 834 579
May 29, 2026 $10.42 $10.61 $10.05 $10.23 887 426
May 28, 2026 $10.39 $10.70 $10.28 $10.42 1 322 480
May 27, 2026 $10.61 $10.62 $10.16 $10.39 1 143 455
May 26, 2026 $10.45 $10.99 $10.40 $10.77 882 851
May 22, 2026 $10.32 $10.50 $10.14 $10.41 826 573
May 21, 2026 $10.45 $10.49 $10.24 $10.31 645 765
May 20, 2026 $10.37 $10.65 $10.30 $10.42 837 771
May 19, 2026 $10.23 $10.37 $9.89 $10.32 1 272 170
May 18, 2026 $10.48 $10.68 $10.31 $10.48 860 152
May 15, 2026 $10.47 $10.75 $10.40 $10.52 1 479 478
May 14, 2026 $10.65 $10.80 $10.62 $10.76 980 787
May 13, 2026 $10.58 $10.81 $10.36 $10.65 1 767 271
May 12, 2026 $10.11 $10.35 $9.96 $10.26 1 076 738
May 11, 2026 $9.84 $10.41 $9.79 $10.18 1 151 082
May 08, 2026 $9.84 $9.88 $9.61 $9.78 780 741
May 07, 2026 $9.86 $10.06 $9.68 $9.77 1 711 365
May 06, 2026 $9.51 $10.00 $9.30 $9.86 1 729 652
May 05, 2026 $9.46 $9.79 $9.37 $9.72 1 206 377
May 04, 2026 $9.54 $9.55 $9.25 $9.31 1 147 603
May 01, 2026 $9.63 $9.63 $9.15 $9.45 1 773 496
Apr 30, 2026 $9.93 $10.21 $9.46 $9.52 2 671 525
Apr 29, 2026 $9.84 $9.98 $9.56 $9.72 1 035 107

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use TTI stock historical prices to predict future price movements?
Trend Analysis: Examine the TTI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the TTI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT TETRA TECHNOLOGIES INC
Tetra Technologies
TETRA Technologies, Inc., together with its subsidiaries, operates as a diversified oil and gas services company. It operates through Completion Fluids & Products Division and Water & Flowback Services segments. The Completion Fluids & Products segment manufactures and markets clear brine fluids, additives, and associated products and services to the oil and gas industry for use in well drilling, completion, and workover operations in the United ...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE